Dollar Tree, Inc. - 0IC8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	95.07	93.24	93.24	95.4	91.78	4,348
September 26, 2025	94.06	93.88	93.88	94.73	93.63	50
September 25, 2025	95.18	95.99	95.99	96.45	94.15	1,787
September 24, 2025	94.99	95.67	95.67	96	94.35	450
September 23, 2025	95.17	94.56	94.56	95.17	94.28	396
September 22, 2025	95.46	94.88	94.88	95.63	93.82	613
September 19, 2025	97.93	95.11	95.11	98.59	94.75	779
September 18, 2025	97.91	97.93	97.93	97.93	96.86	19
September 17, 2025	95.7	98.06	98.06	98.54	95.49	2,251
September 16, 2025	97.47	95.45	95.45	97.47	95.15	1,347
September 15, 2025	97.59	98.25	98.25	98.33	97.24	8,577
September 12, 2025	98.75	97.84	97.84	99.38	96.67	1,461
September 11, 2025	99	100.19	100.19	101.02	99	2,008
September 10, 2025	96.69	99.38	99.38	99.7	96.49	22,642
September 09, 2025	98.02	95.68	95.68	99.4	95.43	26,969
September 08, 2025	101.05	98.21	98.21	101.37	96.99	88,304
September 05, 2025	100.01	100.86	100.86	100.86	99.34	8,502
September 04, 2025	101.86	99.01	99.01	101.9	98.75	26,735
September 03, 2025	111.33	102.34	102.34	111.33	98.43	50,769
September 02, 2025	109	111.24	111.24	111.87	108.13	36,212
August 29, 2025	113.44	110.09	110.09	113.44	109.96	987
August 28, 2025	116.5	112.79	112.79	116.5	112	3,200
August 27, 2025	112.1	113.33	113.33	113.33	112.05	669
August 26, 2025	112.36	111.66	111.66	113	111.39	133
August 22, 2025	112.39	112.84	112.84	113.62	112.16	503
August 21, 2025	113.35	111.53	111.53	113.35	111.05	16,196
August 20, 2025	111.9	113.41	113.41	113.48	111.8	994
August 19, 2025	112.23	111.7	111.7	113.18	111.38	1,449
August 18, 2025	114.38	112.99	112.99	114.55	112.74	2,125
August 15, 2025	115.74	112.7	112.7	115.75	112.49	434
August 14, 2025	115.75	113.62	113.62	115.75	113.1	250
August 13, 2025	114.35	113.66	113.66	114.68	112.41	416
August 12, 2025	114.17	115.14	115.14	116.39	114.05	113,964
August 11, 2025	116	115.14	115.14	116.5	114.15	626
August 08, 2025	117.98	116.4	116.51	118.05	116.19	204
August 07, 2025	116.51	116.01	116.01	116.75	115.67	270
August 06, 2025	115.73	117.33	117.33	117.67	115.73	440
August 05, 2025	115.79	115.76	115.76	116.14	115.15	602
August 04, 2025	115.25	116.2	116.2	116.48	114.38	870
August 01, 2025	113.55	113.61	113.61	114.47	110.01	2,510
July 31, 2025	113.03	113.46	113.46	113.81	113	5,800
July 30, 2025	115.55	114.53	114.53	115.55	114	46
July 29, 2025	115.16	114.34	114.34	115.16	113.73	78
July 28, 2025	114.49	115.5	115.5	115.5	114.14	378
July 25, 2025	114.39	114.65	114.65	114.65	113.37	99
July 24, 2025	115	115.89	115.89	115.89	114.98	313
July 23, 2025	114.76	114.98	114.98	115.39	113.55	325
July 22, 2025	112.4	114.23	114.23	114.79	112.4	7,920
July 21, 2025	112.49	110.91	110.91	113.04	110.8	1,370
July 18, 2025	109.54	109.59	109.59	109.97	108.15	1,215
July 17, 2025	105.01	107.32	107.32	107.44	102.91	579
July 16, 2025	107.6	105.34	105.34	107.6	104.86	194
July 15, 2025	108.48	107.22	107.22	108.48	107.22	2,320
July 14, 2025	109.86	107.62	107.62	110	106.74	2,325
July 11, 2025	108.38	109.03	109.03	109.41	107.88	440
July 10, 2025	105	108.21	108.21	108.67	105	1,323
July 09, 2025	104.5	103.64	103.64	104.5	103.23	239
July 08, 2025	105.75	104.44	104.44	106.54	103.84	771
July 07, 2025	101.7	103.69	103.69	103.69	100.47	3,000
July 03, 2025	102.85	102.24	102.24	103.17	101.1	1,915

Dollar Tree, Inc. (0IC8.L) LSE